U.S. markets closed
F S&P 500
5,420.25 +0.75 (+0.01%) F Dow Jones
40,420.00 +13.00 (+0.03%) F Nasdaq
18,459.00 +0.75 (+0.00%) E-mini Russell 2000 Index Futur
2,093.90 -2.60 (-0.12%) Petróleo
68.41 +0.74 (+1.09%) Oro
2,526.30 +1.70 (+0.07%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Precio de ejercicio:1650.00
Opciones de comprapor9 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C01650000 | 2024-08-07 1:48PM EDT | 2024-09-20 | 410.00 | 450.70 | 454.80 | 0.00 | - | 1 | 7 | 93.05% |
| RUT241220C01650000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 498.23 | 401.70 | 406.60 | 0.00 | - | 60 | 131 | 0.00% |
| RUT251219C01650000 | 2024-05-24 2:46PM EDT | 2025-12-19 | 550.65 | 493.00 | 517.00 | 0.00 | - | 6 | 412 | 27.78% |
| RUT261218C01650000 | 2024-07-24 9:55AM EDT | 2026-12-18 | 747.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
Opciones de ventapor9 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240913P01650000 | 2024-08-28 12:04PM EDT | 2024-09-13 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 27 | 71.09% |
| RUT240920P01650000 | 2024-09-06 10:57AM EDT | 2024-09-20 | 1.07 | 0.65 | 0.80 | 0.00 | - | 1 | 2,594 | 57.10% |
| RUTW240927P01650000 | 2024-09-05 12:12PM EDT | 2024-09-27 | 1.60 | 1.15 | 1.45 | +1.60 | - | - | 100 | 49.98% |
| RUTW240930P01650000 | 2024-09-04 10:31AM EDT | 2024-09-30 | 1.74 | 1.30 | 1.60 | 0.00 | - | 2 | 44 | 47.14% |
| RUT241018P01650000 | 2024-09-06 3:20PM EDT | 2024-10-18 | 3.30 | 3.50 | 3.90 | +0.20 | +6.45% | 7 | 82 | 40.61% |
| RUTW241031P01650000 | 2024-08-28 11:39AM EDT | 2024-10-31 | 3.60 | 5.00 | 5.70 | 0.00 | - | 15 | 56 | 37.98% |
| RUT241115P01650000 | 2024-09-05 9:47AM EDT | 2024-11-15 | 7.20 | 8.10 | 8.60 | 0.00 | - | 3 | 6 | 36.63% |
| RUTW241129P01650000 | 2024-08-30 12:06PM EDT | 2024-11-29 | 5.50 | 9.50 | 10.90 | 0.00 | - | 1 | 36 | 35.26% |
| RUT241220P01650000 | 2024-09-06 12:53PM EDT | 2024-12-20 | 13.88 | 13.00 | 13.60 | +2.18 | +18.63% | 1 | 5,089 | 33.25% |
| RUTW241231P01650000 | 2024-09-06 11:26AM EDT | 2024-12-31 | 14.67 | 13.80 | 15.10 | +3.53 | +31.69% | 5 | 169 | 32.48% |
| RUTW250131P01650000 | 2024-09-06 3:55PM EDT | 2025-01-31 | 17.85 | 17.40 | 19.00 | +7.42 | +71.14% | 1 | 414 | 30.66% |
| RUTW250228P01650000 | 2024-09-06 2:43PM EDT | 2025-02-28 | 21.92 | 20.70 | 22.90 | +21.92 | - | 4 | 0 | 29.64% |
| RUT250321P01650000 | 2024-08-20 2:25PM EDT | 2025-03-21 | 16.45 | 23.90 | 25.00 | 0.00 | - | 40 | 227 | 28.74% |
| RUT250620P01650000 | 2024-08-27 10:05AM EDT | 2025-06-20 | 23.42 | 33.80 | 36.50 | 0.00 | - | 150 | 557 | 26.83% |
| RUTW250630P01650000 | 2024-07-23 3:25PM EDT | 2025-06-30 | 22.50 | 25.50 | 28.50 | 0.00 | - | 1 | 0 | 24.29% |
| RUT251219P01650000 | 2024-08-01 12:05PM EDT | 2025-12-19 | 43.81 | 33.90 | 39.60 | 0.00 | - | 1 | 1,596 | 21.57% |
| RUT260618P01650000 | 2024-09-06 3:46PM EDT | 2026-06-18 | 68.90 | 60.70 | 81.60 | +5.80 | +9.19% | 28 | 10 | 24.43% |
| RUT261218P01650000 | 2024-09-05 9:30AM EDT | 2026-12-18 | 75.50 | 81.30 | 91.40 | +75.50 | - | - | 12 | 22.72% |
© 2024 Yahoo. Todos los derechos reservados.